BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.439	8.439	8.439	0	-0.01(-0.14%)
Dec 28, 2017	8.476	8.494	8.445	8.451	272,239	-0.01(-0.14%)
Dec 27, 2017	8.499	8.505	8.451	8.463	246,009	-0.04(-0.43%)
Dec 26, 2017	8.426	8.499	8.426	8.499	381,239	+0.07(+0.87%)
Dec 22, 2017	8.414	8.445	8.414	8.426	339,284	+0.01(+0.14%)
Dec 21, 2017	8.438	8.481	8.378	8.414	399,441	-0.04(-0.43%)
Dec 20, 2017	8.420	8.451	8.390	8.451	360,070	+0.02(+0.29%)
Dec 19, 2017	8.384	8.432	8.384	8.426	333,019	+0.02(+0.29%)
Dec 18, 2017	8.432	8.432	8.396	8.402	405,481	-0.01(-0.14%)
Dec 15, 2017	8.432	8.445	8.408	8.414	274,576	-0.02(-0.29%)
Dec 14, 2017	8.475	8.475	8.414	8.438	307,404	-0.04(-0.50%)
Dec 13, 2017	8.499	8.499	8.457	8.481	211,117	-0.02(-0.22%)
Dec 12, 2017	8.499	8.499	8.475	8.499	172,206	+0.00(+0.00%)
Dec 11, 2017	8.487	8.518	8.475	8.499	234,666	+0.01(+0.15%)
Dec 08, 2017	8.499	8.499	8.477	8.487	285,762	+0.01(+0.07%)
Dec 07, 2017	8.456	8.493	8.438	8.480	240,779	+0.00(+0.00%)
Dec 06, 2017	8.432	8.480	8.420	8.480	144,343	+0.04(+0.50%)
Dec 05, 2017	8.390	8.450	8.390	8.438	250,698	+0.03(+0.36%)
Dec 04, 2017	8.420	8.420	8.377	8.408	520,285	+0.00(+0.00%)
Dec 01, 2017	8.426	8.426	8.396	8.408	140,904	-0.02(-0.22%)
Nov 30, 2017	8.359	8.426	8.347	8.426	261,788	+0.08(+0.94%)
Nov 29, 2017	8.353	8.365	8.347	8.347	188,850	-0.02(-0.29%)
Nov 28, 2017	8.335	8.371	8.332	8.371	151,309	+0.04(+0.44%)
Nov 27, 2017	8.365	8.377	8.323	8.335	172,588	-0.02(-0.22%)
Nov 24, 2017	8.347	8.377	8.335	8.353	105,826	+0.04(+0.44%)
Nov 22, 2017	8.323	8.353	8.311	8.317	244,197	-0.01(-0.07%)
Nov 21, 2017	8.365	8.374	8.317	8.323	194,305	-0.01(-0.15%)
Nov 20, 2017	8.377	8.402	8.335	8.335	304,434	-0.05(-0.58%)
Nov 17, 2017	8.402	8.437	8.365	8.383	271,181	-0.02(-0.29%)
Nov 16, 2017	8.414	8.462	8.390	8.408	183,633	+0.03(+0.36%)
Nov 15, 2017	8.371	8.390	8.323	8.377	156,075	+0.00(+0.00%)
Nov 14, 2017	8.402	8.408	8.371	8.377	154,206	-0.01(-0.14%)
Nov 13, 2017	8.449	8.455	8.389	8.389	221,283	-0.06(-0.71%)
Nov 10, 2017	8.486	8.486	8.449	8.449	79,398	-0.06(-0.71%)
Nov 09, 2017	8.473	8.534	8.443	8.510	292,529	+0.00(+0.00%)
Nov 08, 2017	8.492	8.516	8.473	8.510	271,869	+0.02(+0.21%)
Nov 07, 2017	8.498	8.526	8.479	8.492	174,773	-0.01(-0.14%)
Nov 06, 2017	8.534	8.546	8.492	8.504	246,741	-0.03(-0.35%)
Nov 03, 2017	8.570	8.570	8.510	8.534	158,524	-0.02(-0.28%)
Nov 02, 2017	8.624	8.630	8.552	8.558	190,602	-0.06(-0.70%)
Nov 01, 2017	8.661	8.661	8.612	8.618	102,577	-0.02(-0.28%)
Oct 31, 2017	8.661	8.667	8.618	8.643	111,306	+0.01(+0.07%)
Oct 30, 2017	8.691	8.691	8.637	8.637	130,147	-0.06(-0.69%)
Oct 27, 2017	8.630	8.697	8.606	8.697	187,340	+0.07(+0.84%)
Oct 26, 2017	8.612	8.643	8.588	8.624	192,849	+0.00(+0.00%)
Oct 25, 2017	8.618	8.637	8.600	8.624	218,381	-0.01(-0.14%)
Oct 24, 2017	8.618	8.643	8.594	8.637	110,914	+0.04(+0.49%)
Oct 23, 2017	8.582	8.630	8.582	8.594	157,818	-0.01(-0.14%)
Oct 20, 2017	8.576	8.612	8.534	8.606	154,270	+0.04(+0.49%)
Oct 19, 2017	8.552	8.576	8.544	8.564	127,021	+0.01(+0.14%)
Oct 18, 2017	8.552	8.576	8.540	8.552	92,210	-0.01(-0.07%)
Oct 17, 2017	8.570	8.594	8.558	8.558	154,503	-0.04(-0.42%)
Oct 16, 2017	8.618	8.618	8.576	8.594	93,964	-0.01(-0.14%)
Oct 13, 2017	8.606	8.618	8.595	8.606	83,422	+0.02(+0.29%)
Oct 12, 2017	8.588	8.624	8.576	8.582	97,523	-0.03(-0.35%)
Oct 11, 2017	8.588	8.636	8.579	8.612	161,143	+0.04(+0.49%)
Oct 10, 2017	8.600	8.600	8.570	8.570	130,257	-0.03(-0.35%)
Oct 09, 2017	8.564	8.600	8.557	8.600	121,976	+0.03(+0.35%)
Oct 06, 2017	8.570	8.600	8.527	8.570	194,540	-0.02(-0.21%)
Oct 05, 2017	8.588	8.594	8.551	8.588	217,300	+0.02(+0.28%)
Oct 04, 2017	8.630	8.642	8.564	8.564	178,590	-0.08(-0.90%)
Oct 03, 2017	8.648	8.654	8.630	8.642	198,047	+0.01(+0.07%)